Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.79 | 28.89 | 28.11 | 28.41 | 1,826,917 | +0.00(+0.00%) |
Sep 28, 2017 | 28.71 | 28.77 | 27.68 | 28.41 | 1,619,081 | -0.31(-1.08%) |
Sep 27, 2017 | 28.73 | 28.96 | 28.43 | 28.72 | 1,167,312 | -0.04(-0.14%) |
Sep 26, 2017 | 28.81 | 29.07 | 28.58 | 28.76 | 1,256,548 | -0.06(-0.21%) |
Sep 25, 2017 | 28.75 | 29.31 | 28.60 | 28.82 | 2,177,109 | +0.15(+0.52%) |
Sep 22, 2017 | 28.49 | 28.98 | 28.29 | 28.67 | 1,245,387 | +0.08(+0.28%) |
Sep 21, 2017 | 28.93 | 28.98 | 28.14 | 28.59 | 1,071,480 | -0.44(-1.52%) |
Sep 20, 2017 | 28.78 | 29.29 | 28.44 | 29.03 | 1,506,495 | +0.12(+0.42%) |
Sep 19, 2017 | 29.42 | 29.42 | 28.47 | 28.91 | 1,290,987 | -0.63(-2.13%) |
Sep 18, 2017 | 29.75 | 29.78 | 29.39 | 29.54 | 1,090,131 | -0.02(-0.07%) |
Sep 15, 2017 | 28.79 | 29.66 | 28.70 | 29.56 | 1,784,865 | +0.85(+2.96%) |
Sep 14, 2017 | 28.83 | 29.09 | 28.66 | 28.71 | 898,162 | -0.24(-0.83%) |
Sep 13, 2017 | 28.93 | 29.32 | 28.89 | 28.95 | 769,950 | -0.04(-0.14%) |
Sep 12, 2017 | 28.22 | 29.06 | 27.90 | 28.99 | 1,506,886 | +0.82(+2.91%) |
Sep 11, 2017 | 29.13 | 29.39 | 27.35 | 28.17 | 2,384,504 | -0.93(-3.20%) |
Sep 08, 2017 | 29.01 | 29.18 | 28.73 | 29.10 | 839,295 | +0.07(+0.24%) |
Sep 07, 2017 | 28.73 | 29.14 | 28.64 | 29.03 | 1,192,577 | +0.29(+1.01%) |
Sep 06, 2017 | 28.67 | 28.82 | 28.36 | 28.74 | 1,530,506 | +0.21(+0.74%) |
Sep 05, 2017 | 29.43 | 29.50 | 28.35 | 28.53 | 2,249,460 | -0.98(-3.32%) |
Sep 01, 2017 | 29.44 | 29.85 | 29.44 | 29.51 | 1,305,024 | +0.06(+0.20%) |
Aug 31, 2017 | 29.33 | 29.50 | 29.12 | 29.45 | 1,454,887 | +0.21(+0.72%) |
Aug 30, 2017 | 28.70 | 29.25 | 28.70 | 29.24 | 743,948 | +0.51(+1.78%) |
Aug 29, 2017 | 28.51 | 28.79 | 28.20 | 28.73 | 714,075 | +0.08(+0.28%) |
Aug 28, 2017 | 28.33 | 28.79 | 28.16 | 28.65 | 1,163,212 | +0.25(+0.88%) |
Aug 25, 2017 | 28.52 | 28.73 | 28.35 | 28.40 | 1,119,745 | -0.19(-0.66%) |
Aug 24, 2017 | 29.04 | 29.16 | 28.46 | 28.59 | 1,432,137 | -0.52(-1.79%) |
Aug 23, 2017 | 28.89 | 29.11 | 28.71 | 29.11 | 1,358,594 | +0.14(+0.48%) |
Aug 22, 2017 | 28.52 | 29.01 | 28.25 | 28.97 | 1,327,494 | +0.55(+1.94%) |
Aug 21, 2017 | 28.44 | 28.48 | 28.11 | 28.42 | 1,464,786 | +0.25(+0.89%) |
Aug 18, 2017 | 27.93 | 28.35 | 27.53 | 28.17 | 1,093,890 | +0.14(+0.50%) |
Aug 17, 2017 | 28.60 | 28.67 | 27.95 | 28.03 | 1,638,031 | -0.58(-2.03%) |
Aug 16, 2017 | 27.95 | 28.68 | 27.77 | 28.61 | 1,880,620 | +0.66(+2.36%) |
Aug 15, 2017 | 27.45 | 28.00 | 27.30 | 27.95 | 1,763,160 | +0.57(+2.08%) |
Aug 14, 2017 | 26.99 | 27.41 | 26.74 | 27.38 | 939,106 | +0.44(+1.63%) |
Aug 11, 2017 | 26.72 | 26.96 | 26.44 | 26.94 | 672,936 | +0.29(+1.09%) |
Aug 10, 2017 | 26.12 | 26.68 | 25.99 | 26.65 | 1,260,620 | +0.46(+1.76%) |
Aug 09, 2017 | 25.85 | 26.38 | 25.54 | 26.19 | 1,575,555 | +0.43(+1.67%) |
Aug 08, 2017 | 25.97 | 26.09 | 25.50 | 25.76 | 1,904,245 | -0.25(-0.96%) |
Aug 07, 2017 | 25.66 | 26.10 | 25.57 | 26.01 | 1,385,506 | +0.56(+2.20%) |
Aug 04, 2017 | 25.26 | 25.02 | 25.45 | 1,492,657 | +0.19(+0.75%) | |
Aug 03, 2017 | 26.00 | 26.00 | 25.00 | 25.26 | 3,120,352 | +0.64(+2.60%) |
Aug 02, 2017 | 24.25 | 24.62 | 23.98 | 24.62 | 1,213,403 | +0.45(+1.86%) |
Aug 01, 2017 | 24.36 | 24.50 | 24.08 | 24.17 | 1,298,271 | -0.12(-0.49%) |
Jul 31, 2017 | 24.25 | 24.25 | 24.12 | 24.29 | 1,107,956 | +0.07(+0.29%) |
Jul 28, 2017 | 24.13 | 24.26 | 23.93 | 24.22 | 786,776 | +0.10(+0.41%) |
Jul 27, 2017 | 24.00 | 24.19 | 23.80 | 24.12 | 878,293 | +0.12(+0.50%) |
Jul 26, 2017 | 24.00 | 24.79 | 23.80 | 24.00 | 3,062,368 | +0.50(+2.13%) |
Jul 25, 2017 | 22.80 | 23.60 | 22.78 | 23.50 | 1,034,163 | +0.78(+3.43%) |
Jul 24, 2017 | 22.49 | 22.75 | 22.47 | 22.72 | 652,689 | +0.24(+1.07%) |
Jul 21, 2017 | 22.50 | 22.54 | 22.31 | 22.48 | 674,190 | +0.03(+0.13%) |
Jul 20, 2017 | 22.48 | 22.58 | 22.36 | 22.45 | 682,357 | -0.04(-0.18%) |
Jul 19, 2017 | 22.30 | 22.83 | 22.30 | 22.49 | 850,527 | +0.29(+1.31%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.10 | 22.20 | 1,119,322 | -0.37(-1.64%) |
Jul 17, 2017 | 22.44 | 22.65 | 22.33 | 22.57 | 847,550 | +0.13(+0.58%) |
Jul 14, 2017 | 22.42 | 22.60 | 22.29 | 22.44 | 1,242,668 | +0.00(+0.00%) |
Jul 13, 2017 | 21.69 | 22.52 | 21.69 | 22.44 | 2,011,054 | +0.87(+4.03%) |
Jul 12, 2017 | 21.05 | 21.64 | 20.98 | 21.57 | 1,534,954 | +0.77(+3.70%) |
Jul 11, 2017 | 20.81 | 20.83 | 20.28 | 20.80 | 3,020,285 | +0.06(+0.29%) |
Jul 10, 2017 | 21.18 | 21.42 | 20.68 | 20.74 | 1,108,605 | -0.56(-2.63%) |
Jul 07, 2017 | 21.58 | 21.61 | 21.19 | 21.30 | 856,673 | -0.24(-1.11%) |
Jul 06, 2017 | 21.79 | 21.91 | 21.52 | 21.54 | 1,000,477 | -0.17(-0.78%) |
Jul 05, 2017 | 21.95 | 22.09 | 21.61 | 21.71 | 1,158,106 | -0.19(-0.87%) |